UK markets open in 1 hour 8 minutes
NIKKEI 225
39,699.86 +526.71 (+1.34%) HANG SENG
18,069.88 -3.02 (-0.02%) CRUDE OIL
81.28 +0.45 (+0.56%) GOLD FUTURES
2,325.30 -5.50 (-0.24%) DOW
39,112.16 -299.05 (-0.76%) Bitcoin GBP
48,597.93 +558.07 (+1.16%)
Direxion Daily Small Cap Bear 3X ETF (TZA)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628C00014000 | 2024-06-25 10:51AM EDT | 14.00 | 5.24 | 5.10 | 5.40 | 0.00 | - | 1 | 130 | 225.00% |
| TZA240628C00015000 | 2024-06-24 1:08PM EDT | 15.00 | 4.15 | 3.00 | 4.40 | 0.00 | - | 30 | 17 | 239.84% |
| TZA240628C00016000 | 2024-06-03 10:49AM EDT | 16.00 | 2.30 | 2.91 | 5.30 | 0.00 | - | 50 | 38 | 343.36% |
| TZA240628C00017000 | 2024-06-24 10:39AM EDT | 17.00 | 1.90 | 1.97 | 2.43 | 0.00 | - | 51 | 6 | 86.72% |
| TZA240628C00017500 | 2024-06-24 10:12AM EDT | 17.50 | 1.51 | 1.58 | 1.92 | 0.00 | - | 1 | 3 | 87.11% |
| TZA240628C00018000 | 2024-06-25 12:35PM EDT | 18.00 | 1.40 | 1.03 | 1.41 | 0.00 | - | 21 | 109 | 59.38% |
| TZA240628C00018500 | 2024-06-25 3:59PM EDT | 18.50 | 0.81 | 0.79 | 0.84 | 0.00 | - | 34 | 623 | 58.98% |
| TZA240628C00019000 | 2024-06-25 3:01PM EDT | 19.00 | 0.53 | 0.46 | 0.50 | 0.00 | - | 1,334 | 2,048 | 57.23% |
| TZA240628C00019500 | 2024-06-25 3:56PM EDT | 19.50 | 0.26 | 0.24 | 0.26 | 0.00 | - | 1,538 | 1,701 | 56.84% |
| TZA240628C00020000 | 2024-06-25 3:58PM EDT | 20.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 892 | 6,211 | 57.81% |
| TZA240628C00020500 | 2024-06-25 1:28PM EDT | 20.50 | 0.08 | 0.05 | 0.06 | 0.00 | - | 59 | 337 | 60.16% |
| TZA240628C00021000 | 2024-06-25 3:56PM EDT | 21.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 345 | 64.84% |
| TZA240628C00021500 | 2024-06-24 1:20PM EDT | 21.50 | 0.02 | 0.01 | 0.09 | 0.00 | - | 5 | 105 | 86.72% |
| TZA240628C00022000 | 2024-06-24 1:55PM EDT | 22.00 | 0.01 | 0.01 | 0.33 | 0.00 | - | 109 | 147 | 136.72% |
| TZA240628C00022500 | 2024-06-24 1:58PM EDT | 22.50 | 0.03 | 0.01 | 0.40 | 0.00 | - | 2 | 69 | 160.55% |
| TZA240628C00023000 | 2024-06-25 10:52AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 84.38% |
| TZA240628C00023500 | 2024-06-24 9:43AM EDT | 23.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 95 | 119 | 118.75% |
| TZA240628C00024000 | 2024-06-24 9:38AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 128.13% |
| TZA240628C00024500 | 2024-06-17 12:35PM EDT | 24.50 | 0.07 | 0.00 | 1.47 | 0.00 | - | - | 24 | 328.13% |
| TZA240628C00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 500 | 502 | 135.94% |
| TZA240628C00026000 | 2024-05-29 1:31PM EDT | 26.00 | 0.13 | 0.00 | 0.19 | 0.00 | - | - | 25 | 208.59% |
| TZA240628C00030000 | 2024-06-20 9:44AM EDT | 30.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 2 | 268.75% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TZA240628P00014500 | 2024-06-11 11:23AM EDT | 14.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 13 | 137.50% |
| TZA240628P00015000 | 2024-06-24 11:07AM EDT | 15.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 4 | 5 | 146.88% |
| TZA240628P00015500 | 2024-06-12 11:29AM EDT | 15.50 | 0.19 | 0.00 | 1.15 | 0.00 | - | - | 3 | 298.83% |
| TZA240628P00016000 | 2024-06-18 3:36PM EDT | 16.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 6 | 118 | 154.69% |
| TZA240628P00016500 | 2024-06-25 3:22PM EDT | 16.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 107 | 94.53% |
| TZA240628P00017000 | 2024-06-25 3:02PM EDT | 17.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 292 | 67.19% |
| TZA240628P00017500 | 2024-06-25 3:38PM EDT | 17.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 410 | 526 | 65.63% |
| TZA240628P00018000 | 2024-06-25 3:17PM EDT | 18.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 15 | 498 | 60.55% |
| TZA240628P00018500 | 2024-06-25 3:06PM EDT | 18.50 | 0.12 | 0.14 | 0.16 | 0.00 | - | 16 | 568 | 58.20% |
| TZA240628P00019000 | 2024-06-25 1:27PM EDT | 19.00 | 0.31 | 0.31 | 0.33 | 0.00 | - | 87 | 661 | 57.23% |
| TZA240628P00019500 | 2024-06-25 1:13PM EDT | 19.50 | 0.56 | 0.57 | 0.61 | 0.00 | - | 6 | 545 | 56.84% |
| TZA240628P00020000 | 2024-06-25 2:48PM EDT | 20.00 | 0.93 | 0.94 | 1.12 | 0.00 | - | 32 | 133 | 71.09% |
| TZA240628P00020500 | 2024-06-21 2:10PM EDT | 20.50 | 1.33 | 1.17 | 1.60 | 0.00 | - | 29 | 29 | 57.03% |
| TZA240628P00021000 | 2024-06-24 9:56AM EDT | 21.00 | 2.17 | 1.64 | 2.02 | 0.00 | - | 5 | 166 | 107.03% |
| TZA240628P00021500 | 2024-06-25 10:16AM EDT | 21.50 | 2.36 | 2.13 | 2.50 | 0.00 | - | 4 | 66 | 119.14% |
| TZA240628P00022000 | 2024-06-14 3:57PM EDT | 22.00 | 2.73 | 2.16 | 2.94 | 0.00 | - | 3 | 36 | 117.58% |
| TZA240628P00022500 | 2024-06-11 3:00PM EDT | 22.50 | 3.55 | 2.45 | 3.85 | 0.00 | - | - | 44 | 223.44% |
| TZA240628P00023000 | 2024-06-12 12:08PM EDT | 23.00 | 5.50 | 3.50 | 5.85 | 0.00 | - | - | 1 | 297.27% |
| TZA240628P00024000 | 2024-06-25 11:57AM EDT | 24.00 | 4.72 | 3.65 | 6.35 | 0.00 | - | 5 | 5 | 188.28% |
| TZA240628P00025000 | 2024-06-12 2:20PM EDT | 25.00 | 7.30 | 4.45 | 6.05 | 0.00 | - | - | 10 | 227.73% |
| TZA240628P00030000 | 2024-06-12 10:03AM EDT | 30.00 | 12.50 | 9.40 | 11.95 | 0.00 | - | - | 13 | 537.50% |
© 2024 Yahoo. All rights reserved.